Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | USD | 6.55 | 6.66 | 6.33 | 6.36 | 6.36 | -0.13 (-2.00%) | 119,700 |
10 Mar 2003 | USD | 6.6 | 6.63 | 6.36 | 6.49 | 6.49 | -0.37 (-5.39%) | 140,500 |
7 Mar 2003 | USD | 6.73 | 6.95 | 6.73 | 6.86 | 6.86 | -0.06 (-0.87%) | 127,500 |
6 Mar 2003 | USD | 7.05 | 7.16 | 6.92 | 6.92 | 6.92 | -0.6 (-7.98%) | 234,100 |
5 Mar 2003 | USD | 7.18 | 7.52 | 7.18 | 7.52 | 7.52 | +0.53 (+7.58%) | 150,200 |
4 Mar 2003 | USD | 7.23 | 7.24 | 6.99 | 6.99 | 6.99 | -0.3 (-4.12%) | 104,400 |
3 Mar 2003 | USD | 7.49 | 7.5 | 7.24 | 7.29 | 7.29 | +0.12 (+1.67%) | 85,800 |
28 Feb 2003 | USD | 7.15 | 7.34 | 7.12 | 7.17 | 7.17 | +0.14 (+1.99%) | 176,000 |
27 Feb 2003 | USD | 7 | 7.08 | 6.8 | 7.03 | 7.03 | +0.16 (+2.33%) | 98,000 |
26 Feb 2003 | USD | 6.99 | 7 | 6.87 | 6.87 | 6.87 | -0.38 (-5.24%) | 131,400 |
25 Feb 2003 | USD | 7.11 | 7.25 | 6.94 | 7.25 | 7.25 | -0.15 (-2.03%) | 256,800 |
24 Feb 2003 | USD | 7.48 | 7.5 | 7.38 | 7.4 | 7.4 | -0.26 (-3.39%) | 93,000 |
21 Feb 2003 | USD | 7.54 | 7.73 | 7.48 | 7.66 | 7.66 | -0.04 (-0.52%) | 100,000 |
20 Feb 2003 | USD | 7.81 | 7.85 | 7.59 | 7.7 | 7.7 | -0.17 (-2.16%) | 91,500 |
19 Feb 2003 | USD | 8.25 | 8.25 | 7.76 | 7.87 | 7.87 | -0.28 (-3.44%) | 192,000 |
18 Feb 2003 | USD | 8.01 | 8.23 | 7.97 | 8.15 | 8.15 | +0.43 (+5.57%) | 202,200 |
17 Feb 2003 | USD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 7.4 | 7.8 | 7.4 | 7.72 | 7.72 | +0.44 (+6.04%) | 208,400 |
13 Feb 2003 | USD | 7.3 | 7.39 | 7.15 | 7.28 | 7.28 | +0.27 (+3.85%) | 91,300 |
12 Feb 2003 | USD | 7.11 | 7.24 | 7.01 | 7.01 | 7.01 | -0.19 (-2.64%) | 78,300 |
11 Feb 2003 | USD | 7.29 | 7.43 | 7.16 | 7.2 | 7.2 | +0.09 (+1.27%) | 83,700 |
10 Feb 2003 | USD | 7.25 | 7.25 | 6.9 | 7.11 | 7.11 | -0.24 (-3.27%) | 160,900 |
7 Feb 2003 | USD | 7.73 | 7.75 | 7.28 | 7.35 | 7.35 | -0.2 (-2.65%) | 77,200 |
6 Feb 2003 | USD | 7.62 | 7.65 | 7.32 | 7.55 | 7.55 | -0.17 (-2.20%) | 177,000 |
5 Feb 2003 | USD | 7.78 | 7.85 | 7.64 | 7.72 | 7.72 | +0.17 (+2.25%) | 347,000 |
4 Feb 2003 | USD | 7.63 | 7.65 | 7.5 | 7.55 | 7.55 | -0.38 (-4.79%) | 444,100 |
3 Feb 2003 | USD | 7.99 | 8.08 | 7.85 | 7.93 | 7.93 | -0.1 (-1.25%) | 183,800 |
31 Jan 2003 | USD | 7.71 | 8.11 | 7.68 | 8.03 | 8.03 | +0.27 (+3.48%) | 772,800 |
30 Jan 2003 | USD | 8.01 | 8.12 | 7.71 | 7.76 | 7.76 | -0.38 (-4.67%) | 586,500 |
29 Jan 2003 | USD | 8.07 | 8.34 | 7.95 | 8.14 | 8.14 | +0.03 (+0.37%) | 1,051,400 |